Stock listing
HKEX:818 Hi Sun Technology (China) Limited (高陽科技) 股價
Home listing (HKEX) of Hi Sun Technology (China) Limited
Follow Hi Sun Technology (China) Limited into a list and get an email when it puts out news.
Share price · HKEX:818
$0.26 HKD +0.01 (+2.0%)
Close on Nov 2, 2026
- Day range
- $0.255 – $0.26 HKDNov 2, 2026
- Volume
- 1.03M sharesNov 2, 2026
- 52-week range
- $0.238 – $0.59 HKDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $186,396 HKDMedian day 300,000 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| HKEX:818 · Home | $0.26 HKD | +0.005 (+2.0%) | 1,029,000 | $0.26 | $0.26 | $0.255 | $0.255 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · HKEX:818 · HKD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.26 | +0.005 | +2.0% | $0.26 | $0.26 | $0.255 | 1,029,000 | |
| $0.255 | 0.00 | 0.0% | $0.26 | $0.29 | $0.255 | 900,000 | |
| $0.255 | 0.00 | 0.0% | $0.255 | $0.255 | $0.255 | 6,000 | |
| $0.255 | +0.011 | +4.5% | $0.255 | $0.265 | $0.25 | 399,000 | |
| $0.244 | -0.046 | -15.9% | $0.285 | $0.29 | $0.238 | 4,623,000 | |
| $0.29 | -0.005 | -1.7% | $0.29 | $0.29 | $0.285 | 147,000 | |
| $0.295 | +0.005 | +1.7% | $0.285 | $0.295 | $0.285 | 408,000 | |
| $0.29 | -0.02 | -6.5% | $0.31 | $0.31 | $0.29 | 1,083,000 | |
| $0.31 | -0.01 | -3.1% | $0.315 | $0.315 | $0.31 | 117,000 | |
| $0.32 | 0.00 | 0.0% | $0.315 | $0.32 | $0.315 | 123,000 | |
| $0.32 | 0.00 | 0.0% | $0.315 | $0.33 | $0.315 | 21,000 | |
| $0.32 | -0.01 | -3.0% | $0.33 | $0.33 | $0.315 | 813,000 | |
| $0.33 | -0.005 | -1.5% | $0.33 | $0.33 | $0.33 | 21,000 | |
| $0.335 | 0.00 | 0.0% | $0.33 | $0.335 | $0.33 | 93,000 | |
| $0.335 | 0.00 | 0.0% | $0.34 | $0.35 | $0.335 | 732,000 | |
| $0.335 | +0.01 | +3.1% | $0.325 | $0.345 | $0.325 | 834,000 | |
| $0.325 | +0.005 | +1.6% | $0.33 | $0.33 | $0.32 | 156,000 | |
| $0.32 | -0.01 | -3.0% | $0.335 | $0.335 | $0.32 | 117,000 | |
| $0.33 | -0.005 | -1.5% | $0.33 | $0.335 | $0.325 | 570,000 | |
| $0.335 | -0.01 | -2.9% | $0.35 | $0.35 | $0.335 | 735,000 | |
| $0.345 | -0.005 | -1.4% | $0.35 | $0.35 | $0.34 | 159,000 | |
| $0.35 | +0.025 | +7.7% | $0.335 | $0.35 | $0.335 | 354,000 | |
| $0.325 | -0.005 | -1.5% | $0.33 | $0.33 | $0.32 | 140,000 | |
| $0.33 | +0.005 | +1.5% | $0.325 | $0.33 | $0.325 | 165,000 | |
| $0.325 | 0.00 | 0.0% | $0.325 | $0.325 | $0.325 | 0 | |
| $0.325 | 0.00 | 0.0% | $0.32 | $0.325 | $0.32 | 297,000 | |
| $0.325 | 0.00 | 0.0% | $0.325 | $0.325 | $0.32 | 114,000 | |
| $0.325 | -0.02 | -5.8% | $0.34 | $0.34 | $0.325 | 819,000 | |
| $0.345 | +0.01 | +3.0% | $0.335 | $0.35 | $0.33 | 885,000 | |
| $0.335 | 0.00 | 0.0% | $0.33 | $0.335 | $0.325 | 1,029,000 | |
| $0.335 | -0.01 | -2.9% | $0.335 | $0.335 | $0.33 | 144,000 | |
| $0.345 | +0.025 | +7.8% | $0.325 | $0.345 | $0.32 | 921,000 | |
| $0.32 | -0.01 | -3.0% | $0.32 | $0.32 | $0.32 | 324,000 | |
| $0.33 | 0.00 | 0.0% | $0.33 | $0.33 | $0.325 | 504,000 | |
| $0.33 | 0.00 | 0.0% | $0.33 | $0.33 | $0.325 | 222,000 | |
| $0.33 | 0.00 | 0.0% | $0.34 | $0.35 | $0.33 | 228,000 | |
| $0.33 | -0.01 | -2.9% | $0.34 | $0.34 | $0.33 | 627,000 | |
| $0.34 | -0.01 | -2.9% | $0.34 | $0.34 | $0.335 | 283,984 | |
| $0.35 | +0.005 | +1.4% | $0.335 | $0.35 | $0.335 | 186,000 | |
| $0.345 | -0.005 | -1.4% | $0.34 | $0.345 | $0.335 | 192,000 | |
| $0.35 | +0.02 | +6.1% | $0.325 | $0.35 | $0.325 | 270,000 | |
| $0.33 | 0.00 | 0.0% | $0.33 | $0.33 | $0.325 | 273,000 | |
| $0.33 | -0.02 | -5.7% | $0.345 | $0.345 | $0.33 | 765,000 | |
| $0.35 | +0.005 | +1.4% | $0.355 | $0.355 | $0.34 | 423,000 | |
| $0.345 | 0.00 | 0.0% | $0.34 | $0.345 | $0.34 | 300,000 | |
| $0.345 | +0.005 | +1.5% | $0.34 | $0.345 | $0.34 | 87,000 | |
| $0.34 | -0.01 | -2.9% | $0.34 | $0.34 | $0.34 | 123,000 | |
| $0.35 | +0.02 | +6.1% | $0.34 | $0.37 | $0.34 | 1,269,000 | |
| $0.33 | -0.015 | -4.3% | $0.345 | $0.345 | $0.33 | 42,000 | |
| $0.345 | -0.015 | -4.2% | $0.35 | $0.35 | $0.34 | 408,000 | |
| $0.36 | 0.00 | 0.0% | $0.36 | $0.375 | $0.345 | 117,000 | |
| $0.36 | +0.015 | +4.3% | $0.345 | $0.38 | $0.335 | 3,300,000 | |
| $0.345 | +0.02 | +6.2% | $0.32 | $0.345 | $0.32 | 414,000 | |
| $0.325 | 0.00 | 0.0% | $0.325 | $0.325 | $0.30 | 3,828,000 | |
| $0.325 | -0.01 | -3.0% | $0.33 | $0.33 | $0.315 | 1,584,000 | |
| $0.335 | +0.005 | +1.5% | $0.33 | $0.335 | $0.33 | 486,000 | |
| $0.33 | -0.005 | -1.5% | $0.335 | $0.35 | $0.33 | 1,896,000 | |
| $0.335 | -0.005 | -1.5% | $0.335 | $0.345 | $0.335 | 663,000 | |
| $0.34 | -0.005 | -1.4% | $0.34 | $0.34 | $0.335 | 309,000 | |
| $0.345 | 0.00 | 0.0% | $0.335 | $0.345 | $0.335 | 33,000 | |
| $0.345 | 0.00 | 0.0% | $0.345 | $0.345 | $0.345 | 12,000 | |
| $0.345 | 0.00 | 0.0% | $0.345 | $0.345 | $0.345 | 12,000 | |
| $0.345 | 0.00 | 0.0% | $0.35 | $0.35 | $0.34 | 300,000 | |
| $0.345 | -0.015 | -4.2% | $0.345 | $0.345 | $0.345 | 54,000 |
- Ticker
- HKEX:818
- Asset type
- Stock
- Sector
- Financials
- Industry
- Lending, payments & fintech
- Exchange
- HKEX
- Currency
- HKD
What changed lately
Latest news release · Nov 3, 2026
Monthly return of equity issuer on movements in securities for the month ended 31 October 2026
Latest news
Update to discloseable transaction possible disposal of interests in cloopen
Oct 29, 2026
Closed $0.255 (0.0%) on Oct 30, 2026
Monthly return of equity issuer on movements in securities for the month ended 30 September 2026
Oct 2, 2026
Closed $0.335 (-2.9%) on Oct 5, 2026
Discloseable transaction possible disposal of interests in cloopen
Sep 15, 2026
Closed $0.345 (+7.8%) on Sep 16, 2026
Hi Sun Technology (China) Establishes ABS Scheme – Phase 3 With Issue Size RMB169 Million
Apr 22, 2026
Closed $0.405 (0.0%) on Apr 23, 2026
Hi Sun Technology (China) Posts FY Loss Attributable Hk$121.5 Million
Mar 19, 2026
Closed $0.435 (-2.2%) on Mar 20, 2026
Hi Sun Technology (China) Establishes ABS Scheme Phase 1 With Total Issue Size Of RMB150 MLN
Mar 12, 2026
Closed $0.45 (-1.1%) on Mar 13, 2026
Hi Sun Technology (China) Sees Operating Loss For 2025
Jan 5, 2026
Closed $0.50 (-2.0%) on Jan 6, 2026
Hi Sun Technology (China) Limited on 6ix
- Sector
- Financials
- Industry
- Lending, payments & fintech
- News releases
- 9 in the last 12 months · 9 in all · newest Nov 3, 2026 · oldest 2026
Where Hi Sun Technology (China) Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| HKEX:818 高陽科技 · Home listing · This page | HKEX | Hong Kong | HKD |
| OTC:HISNF | OTC | United States | USD |
| Frankfurt:HSUB | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about Hi Sun Technology (China) Limited.